LIFE TIME FITNESS Historical Stock Price

Below is the stock price history for Life Time Fitness LTM. Data is recorded each day for the historical open, high, low, close and volume. The Life Time Fitness stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Life Time Fitness Historical Stock Price

DateOpenHighLowCloseVolume
2019-06-05 9.01 9.06 8.91 9.04 21,985
2019-06-04 9.12 9.16 9.08 9.12 12,590
2019-06-03 9.01 9.01 8.90 8.93 14,415
2019-05-31 8.67 8.88 8.67 8.81 22,238
2019-05-30 8.44 8.61 8.44 8.61 7,697
2019-05-29 8.25 8.37 8.07 8.36 19,192
2019-05-28 8.26 8.41 8.26 8.33 9,391
2019-05-24 8.33 8.47 8.31 8.38 18,291
2019-05-23 8.17 8.48 8.17 8.41 27,585
2019-05-22 8.27 8.375 8.21 8.375 15,603
2019-05-21 8.39 8.51 8.33 8.415 24,694
2019-05-20 8.20 8.34 8.20 8.255 13,306
2019-05-17 8.53 8.59 8.43 8.43 40,061
2019-05-16 8.88 8.94 8.77 8.77 9,768
2019-05-15 9.00 9.10 9.00 9.07 8,488
2019-05-14 9.18 9.21 9.12 9.14 16,774
2019-05-13 9.20 9.25 9.03 9.19 10,397
2019-05-10 9.40 9.57 9.37 9.55 19,715
2019-05-09 9.44 9.68 9.44 9.61 14,136
2019-05-08 9.45 9.69 9.45 9.68 18,695
2019-05-07 9.43 9.50 9.40 9.495 16,255
2019-05-06 9.67 9.70 9.63 9.69 9,884
2019-05-03 10.03 10.13 9.90 9.955 18,511
2019-05-02 9.82 9.87 9.77 9.79 8,262
2019-05-01 9.81 9.86 9.71 9.78 6,451
2019-04-30 9.60 9.86 9.59 9.83 24,223
2019-04-29 9.70 9.70 9.59 9.67 20,291
2019-04-26 9.83 9.89 9.77 9.77 8,969
2019-04-25 9.96 10.00 9.88 9.89 41,158
2019-04-24 10.24 10.24 9.98 10.09 40,520

» More Life Time Fitness Stock Price History

To see other companies like Life Time Fitness (LTM), view our stock market today for news, and other data.